Brenntag AG

BNRGn
🏛️ Deutschland →
50.38
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:05 49.92 49.92 49.92 49.92 0.1K
09:15 49.90 49.95 49.90 49.91 1.6K
09:20 49.94 50.20 49.94 50.20 1.1K
09:25 50.20 50.30 50.20 50.30 0.1K
09:35 50.28 50.28 50.22 50.22 0.7K
09:40 51.00 51.00 50.98 50.98 0.1K
09:45 50.88 50.88 50.88 50.88 0.0K
09:50 50.90 50.98 50.90 50.98 0.2K
10:05 50.56 50.56 50.56 50.56 0.0K
10:15 50.56 50.56 50.56 50.56 0.0K
10:20 50.44 50.44 50.44 50.44 0.0K
10:30 50.48 50.48 50.48 50.48 0.2K
10:35 50.48 50.48 50.44 50.44 0.3K
10:40 50.40 50.42 50.36 50.38 0.6K
10:45 50.22 50.22 50.20 50.20 0.2K
11:00 50.20 50.20 50.20 50.20 0.1K
11:30 50.32 50.32 50.32 50.32 0.0K
11:35 50.32 50.32 50.32 50.32 0.1K
11:40 50.28 50.28 50.28 50.28 0.2K
12:00 50.36 50.36 50.36 50.36 0.1K
12:15 50.30 50.30 50.30 50.30 0.0K
12:25 50.28 50.28 50.28 50.28 0.0K
12:35 50.36 50.36 50.36 50.36 0.0K
12:45 50.28 50.28 50.28 50.28 0.2K
12:55 50.30 50.30 50.30 50.30 0.1K
13:10 50.34 50.34 50.34 50.34 0.1K
13:15 50.34 50.34 50.34 50.34 0.0K
13:25 50.34 50.34 50.34 50.34 0.3K
13:40 50.50 50.50 50.50 50.50 0.2K
13:55 50.62 50.62 50.62 50.62 0.0K
14:10 50.46 50.46 50.46 50.46 0.2K
14:35 50.54 50.54 50.54 50.54 0.0K
14:45 50.60 50.60 50.58 50.58 0.5K
15:10 50.46 50.48 50.46 50.48 0.3K
15:15 50.46 50.46 50.46 50.46 0.3K
16:10 50.66 50.66 50.66 50.66 0.0K
16:40 50.48 50.48 50.46 50.46 0.2K
16:45 50.54 50.54 50.54 50.54 0.0K
16:55 50.54 50.54 50.54 50.54 0.0K
17:00 50.54 50.56 50.54 50.54 0.1K
18:05 50.88 50.88 50.88 50.88 0.2K
19:10 50.94 50.94 50.94 50.94 0.0K
20:15 50.64 50.64 50.64 50.64 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 51.04 51.40 50.06 50.38 0.0M
2025-09-26 49.61 51.00 49.61 50.64 0.0M
2025-09-25 50.96 50.96 49.61 50.00 0.0M
2025-09-24 51.04 51.22 49.68 50.90 0.0M
2025-09-23 50.54 51.46 50.08 50.82 0.0M
2025-09-22 51.18 51.30 50.02 50.42 0.0M
2025-09-19 50.60 51.00 49.89 51.00 0.0M
2025-09-18 50.28 50.64 49.88 50.62 0.0M
2025-09-17 50.56 50.60 49.95 50.32 0.0M
2025-09-16 50.66 50.82 50.20 50.30 0.0M
2025-09-15 50.74 51.18 50.34 50.34 0.0M
2025-09-12 50.68 51.06 50.46 50.58 0.0M
2025-09-11 50.74 50.94 49.72 50.68 0.0M
2025-09-10 51.00 51.38 50.20 50.76 0.0M
2025-09-09 52.28 52.46 50.86 50.94 0.0M
2025-09-08 52.10 52.54 51.46 52.34 0.0M
2025-09-05 51.76 52.20 51.60 51.66 0.0M
2025-09-04 51.58 52.04 51.56 51.68 0.0M
2025-09-03 51.66 52.16 51.38 51.50 0.0M
2025-09-02 52.56 52.66 51.28 51.72 0.0M
2025-09-01 52.98 53.14 52.50 52.74 0.0M
2025-08-29 53.74 53.88 53.00 53.08 0.0M
2025-08-28 53.88 54.82 53.72 53.84 0.0M
2025-08-27 54.06 54.44 53.70 53.76 0.0M
2025-08-26 54.20 54.68 53.92 54.32 0.0M
2025-08-25 54.86 55.16 54.14 54.50 0.0M
2025-08-22 53.74 55.18 53.74 55.00 0.0M
2025-08-21 54.36 54.58 53.86 53.86 0.0M
2025-08-20 55.20 55.20 54.32 54.52 0.0M
2025-08-19 53.94 55.58 53.86 55.00 0.0M
2025-08-18 54.60 54.82 53.64 53.80 0.0M
2025-08-15 54.26 55.70 54.08 54.44 0.0M
2025-08-14 54.96 54.98 53.44 54.46 0.0M
2025-08-13 55.16 55.80 53.90 54.92 0.0M
2025-08-12 55.12 55.80 54.96 55.22 0.0M
2025-08-11 56.04 56.36 55.02 55.26 0.0M
2025-08-08 55.58 56.30 55.42 55.92 0.0M
2025-08-07 54.20 55.68 53.88 55.38 0.0M
2025-08-06 54.76 55.16 53.90 53.98 0.0M
2025-08-05 53.96 54.94 53.70 54.88 0.0M
2025-08-04 53.44 53.82 53.44 53.56 0.0M
2025-08-01 54.48 54.48 53.26 53.44 0.0M
2025-07-31 55.36 55.58 54.46 54.64 0.0M
2025-07-30 56.44 56.72 55.36 55.36 0.0M
2025-07-29 57.28 57.32 56.40 56.40 0.0M
2025-07-28 57.52 58.32 56.58 56.82 0.0M
2025-07-25 56.70 57.28 56.34 57.10 0.0M
2025-07-24 57.62 57.76 56.70 57.08 0.0M
2025-07-23 56.20 57.82 56.20 57.36 0.0M
2025-07-22 55.40 56.06 55.00 56.06 0.0M
2025-07-21 55.50 56.38 55.30 55.30 0.0M
2025-07-18 55.26 56.12 55.00 55.42 0.0M
2025-07-17 55.64 55.84 54.90 55.48 0.0M
2025-07-16 56.38 56.38 55.00 55.28 0.0M
2025-07-15 55.34 56.78 55.10 56.74 0.0M
2025-07-14 55.36 55.64 53.88 55.34 0.0M
2025-07-11 58.00 58.00 54.92 55.40 0.0M
2025-07-10 56.72 58.44 56.72 58.20 0.0M
2025-07-09 56.60 57.70 56.28 56.80 0.0M
2025-07-08 55.42 56.64 54.98 56.64 0.0M
2025-07-07 56.28 56.30 55.10 55.10 0.0M
2025-07-04 56.94 57.00 55.60 55.82 0.0M
2025-07-03 57.10 58.10 56.34 57.10 0.0M
2025-07-02 56.60 57.58 56.52 57.58 0.0M
2025-07-01 56.48 56.94 55.60 56.86 0.0M
2025-06-30 58.40 58.72 56.18 56.36 0.0M
2025-06-27 57.92 58.38 57.74 58.14 0.0M
2025-06-26 56.52 57.90 56.52 57.68 0.0M
2025-06-25 56.98 57.02 56.20 56.50 0.0M
2025-06-24 57.12 57.82 56.30 56.72 0.0M
2025-06-23 57.22 57.80 56.00 56.50 0.0M
2025-06-20 57.78 58.48 57.44 57.60 0.0M
2025-06-19 58.38 58.38 57.00 57.50 0.0M
2025-06-18 59.80 59.94 58.02 58.30 0.0M
2025-06-17 59.30 60.18 59.04 59.60 0.0M
2025-06-16 59.20 60.12 58.60 59.20 0.0M
2025-06-13 60.12 60.68 59.66 59.66 0.0M
2025-06-12 60.40 61.26 60.40 60.92 0.0M
2025-06-11 61.26 62.00 60.80 60.80 0.0M
2025-06-10 61.08 62.14 60.90 61.72 0.0M
2025-06-09 61.02 61.34 60.78 61.20 0.0M
2025-06-06 60.58 61.12 60.28 61.12 0.0M
2025-06-05 59.96 61.04 59.94 60.48 0.0M
2025-06-04 59.50 60.62 59.24 60.26 0.0M
2025-06-03 58.80 59.36 58.16 59.36 0.0M
2025-06-02 59.72 59.72 58.52 58.68 0.0M
2025-05-30 59.60 60.50 59.00 59.56 0.0M
2025-05-29 60.30 60.66 59.30 59.74 0.0M
2025-05-28 59.46 60.58 59.42 59.92 0.0M
2025-05-27 58.14 59.82 58.02 59.54 0.0M
2025-05-26 57.88 58.14 57.54 58.14 0.0M
2025-05-23 57.24 57.96 55.98 56.92 0.0M
2025-05-22 60.48 60.88 59.10 59.44 0.0M
2025-05-21 59.98 60.78 59.20 60.22 0.0M
2025-05-20 60.00 60.36 59.24 59.86 0.0M
2025-05-19 60.54 60.60 59.50 60.32 0.0M
2025-05-16 60.18 61.28 59.92 60.24 0.0M
2025-05-15 60.94 61.28 60.18 60.48 0.0M
2025-05-14 61.00 62.34 59.40 61.08 0.0M
2025-05-13 62.34 63.02 61.84 62.60 0.0M
2025-05-12 61.00 62.54 61.00 62.38 0.0M
2025-05-09 59.68 60.64 59.40 60.60 0.0M
2025-05-08 59.72 59.84 58.66 59.52 0.0M
2025-05-07 59.42 59.68 59.00 59.26 0.0M
2025-05-06 59.34 59.56 58.30 59.50 0.0M
2025-05-05 59.10 59.54 59.02 59.52 0.0M
2025-05-02 58.66 60.16 58.50 59.32 0.0M
2025-04-30 57.78 58.72 57.46 58.68 0.0M
2025-04-29 57.56 58.62 57.44 57.82 0.0M
2025-04-28 59.28 59.28 57.30 57.74 0.0M
2025-04-25 55.84 58.42 55.84 58.28 0.0M
2025-04-24 56.80 56.82 54.38 55.84 0.0M
2025-04-23 56.00 58.02 55.98 56.48 0.0M
2025-04-22 55.34 55.72 54.78 55.62 0.0M
2025-04-17 55.92 56.62 55.04 55.58 0.0M
2025-04-16 56.86 56.86 53.90 55.60 0.0M
2025-04-15 56.36 57.34 56.34 57.02 0.0M
2025-04-14 55.92 57.08 55.66 56.58 0.0M
2025-04-11 54.18 55.70 52.96 55.48 0.0M
2025-04-10 59.00 59.00 52.90 53.80 0.0M
2025-04-09 52.50 59.00 52.10 59.00 0.0M
2025-04-08 55.78 55.86 53.00 53.10 0.0M
2025-04-07 54.00 57.18 51.80 54.76 0.0M
2025-04-04 58.20 58.32 54.60 55.10 0.0M
2025-04-03 58.00 59.66 57.76 58.26 0.0M
2025-04-02 59.00 59.50 58.36 59.50 0.0M
2025-04-01 60.12 60.14 58.56 58.80 0.0M
2025-03-31 61.48 61.48 58.88 59.76 0.0M
2025-03-28 62.18 63.06 61.62 61.62 0.0M
2025-03-27 62.02 62.72 61.50 62.36 0.0M
2025-03-26 62.90 63.14 62.04 62.18 0.0M
2025-03-25 63.48 63.52 62.88 62.92 0.0M
2025-03-24 63.86 63.98 63.38 63.46 0.0M
2025-03-21 63.62 64.08 63.16 63.74 0.0M
2025-03-20 65.40 65.62 62.96 63.52 0.0M
2025-03-19 66.34 66.58 65.10 65.46 0.0M
2025-03-18 65.06 66.60 65.06 66.60 0.0M
2025-03-17 64.60 65.36 64.26 65.04 0.0M
2025-03-14 63.96 65.60 63.50 64.82 0.0M
2025-03-13 65.74 66.20 63.54 63.74 0.0M
2025-03-12 65.00 66.10 62.40 65.64 0.0M
2025-03-11 65.34 66.24 64.14 64.48 0.0M
2025-03-10 67.36 67.64 64.80 65.28 0.0M
2025-03-07 67.60 68.10 66.16 67.50 0.0M
2025-03-06 66.42 68.70 66.38 68.44 0.0M
2025-03-05 62.98 66.66 62.98 66.58 0.0M
2025-03-04 64.68 64.68 62.10 62.54 0.0M
2025-03-03 64.28 65.90 63.14 64.32 0.0M
2025-02-28 63.32 63.84 62.84 63.44 0.0M
2025-02-27 64.92 64.92 63.30 63.60 0.0M
2025-02-26 63.86 65.24 63.60 64.92 0.0M
2025-02-25 64.30 64.32 63.06 63.44 0.0M
2025-02-24 64.06 64.76 63.48 64.28 0.0M
2025-02-21 62.96 64.20 62.96 63.28 0.0M
2025-02-20 62.86 64.12 62.60 62.98 0.0M
2025-02-19 65.04 65.06 62.42 62.42 0.0M
2025-02-18 64.38 65.08 63.62 64.76 0.0M
2025-02-17 64.42 64.74 63.70 64.64 0.0M
2025-02-14 64.72 65.20 64.04 64.36 0.0M
2025-02-13 63.18 64.98 63.00 64.72 0.0M
2025-02-12 62.20 63.08 61.96 63.08 0.0M
2025-02-11 62.00 62.26 61.68 62.26 0.0M
2025-02-10 61.78 62.18 61.48 61.88 0.0M
2025-02-07 62.62 63.28 61.48 61.56 0.0M
2025-02-06 60.88 62.60 60.72 62.60 0.0M
2025-02-05 61.00 61.02 60.28 60.92 0.0M
2025-02-04 59.92 61.04 59.92 61.00 0.0M
2025-02-03 59.70 60.18 58.92 59.84 0.0M
2025-01-31 61.76 62.00 60.68 60.92 0.0M
2025-01-30 60.00 61.88 59.86 61.66 0.0M
2025-01-29 60.12 60.30 59.54 60.10 0.0M
2025-01-28 60.34 60.48 59.10 60.24 0.0M
2025-01-27 57.78 60.20 57.52 60.20 0.0M
2025-01-24 57.68 58.50 57.38 58.02 0.0M
2025-01-23 56.12 57.54 55.96 57.44 0.0M
2025-01-22 56.20 56.40 55.40 55.82 0.0M
2025-01-21 56.40 56.40 56.00 56.30 0.0M
2025-01-20 55.92 56.60 55.62 56.46 0.0M
2025-01-17 55.52 56.38 55.28 56.00 0.0M
2025-01-16 56.88 56.88 55.80 56.20 0.0M
2025-01-15 54.20 56.96 54.20 56.86 0.0M
2025-01-14 55.50 55.72 54.02 54.40 0.0M
2025-01-13 56.16 56.58 54.68 55.44 0.0M
2025-01-10 56.90 57.32 56.02 56.02 0.0M
2025-01-09 57.30 57.30 56.44 56.86 0.0M
2025-01-08 58.56 58.84 56.78 57.12 0.0M
2025-01-07 58.40 58.94 57.68 58.86 0.0M
2025-01-06 58.06 59.10 57.80 58.50 0.0M
2025-01-03 58.68 58.80 57.62 57.88 0.0M
2025-01-02 58.14 58.74 57.74 58.56 0.0M